PcBolsa
Índices
Conectarse
Mercados
Carteras
Alarmas
1
Favoritos
Foros
4
Usuario
0
Noticias
4
Agenda
4
Tickers
Indice
Dif
Hora
IBEX 35-0,48%
18:00:00
DAX 30-0,68%
18:00:01
Dow Jones-2,37%
Cerrado
FTSE 100-0,06%
18:00:00
MIB 40-1,06%
18:00:01
CAC 40-0,79%
17:59:59
EUR USD0,00%
23:33:23
Bitcoin USD-3,75%
13:23:25
¿Cuál es tu Apuesta por ENCE Energia?
Alcista
Bajista
Apueste para conocer los resultados
Acciones:
246.272.500
Capitalización:
833.878.685
Ayer:
3,434
Open:
3,486
GAP:
1,51%
Rent. 1 Mes:
-18,17%
Rent. 1 Año:
-57,22%
Rent. 3 Año:
72,80%
Rent. Divi.:
El Pais Economia
0:18:03
Estrategias de Inversión
Ayer 10:03:04
CNMW
22/08/2019
BolsaMania
09/08/2019
BolsaMania
07/08/2019
Firma
Fecha
Prec.Obj.
Prec.Ant.
Kepler Cheuvre
20/05/2019
7,10
7,60
Kepler Cheuvre
27/11/2018
7,60
8,35
Kepler Cheuvre
01/11/2018
8,35
8,60
Kepler Cheuvre
05/10/2018
8,60
6,70
Kepler Cheuvre
25/07/2018
6,70
6,40
Nombre
Valor
Acción
Info
Nombre
Valor
Acción
Info
Resumen:
Venta Fuerte
| Fecha | Cierre | DIF% | Max | Min | Open | Volumen |
| 22/08/2019 | 3,4340 | 2,20% | 3,4940 | 3,3400 | 3,3580 | 1599039 |
| 21/08/2019 | 3,3600 | 1,69% | 3,4280 | 3,3420 | 3,3600 | 1584117 |
| 20/08/2019 | 3,3040 | -5,06% | 3,4800 | 3,2640 | 3,4800 | 2279800 |
| 19/08/2019 | 3,4800 | 3,88% | 3,4940 | 3,3800 | 3,3800 | 2098583 |
| 16/08/2019 | 3,3500 | 4,17% | 3,3500 | 3,2200 | 3,2200 | 1076705 |
| 15/08/2019 | 3,2160 | -1,23% | 3,3000 | 3,1620 | 3,2740 | 1855859 |
| 14/08/2019 | 3,2560 | -4,01% | 3,3960 | 3,2160 | 3,3960 | 1771179 |
| 13/08/2019 | 3,3920 | 4,76% | 3,4040 | 3,2140 | 3,2140 | 2004309 |
| 12/08/2019 | 3,2380 | -3,11% | 3,3980 | 3,2300 | 3,3580 | 1166240 |
| 09/08/2019 | 3,3420 | -2,68% | 3,4200 | 3,3180 | 3,4200 | 987067 |
| 08/08/2019 | 3,4340 | 4,82% | 3,4340 | 3,3200 | 3,3260 | 1421925 |
| 07/08/2019 | 3,2760 | 0,00% | 3,3200 | 3,2020 | 3,3000 | 1624318 |
| 06/08/2019 | 3,2760 | -3,48% | 3,4200 | 3,2760 | 3,3900 | 1829805 |
| 05/08/2019 | 3,3940 | -0,59% | 3,4100 | 3,2920 | 3,3740 | 1919783 |
| 02/08/2019 | 3,4140 | 2,77% | 3,4200 | 3,1820 | 3,2560 | 3212571 |
| 01/08/2019 | 3,3220 | 0,97% | 3,4120 | 3,2600 | 3,2900 | 2742951 |
| 31/07/2019 | 3,2900 | -11,08% | 3,6680 | 3,2800 | 3,6580 | 6126953 |
| 30/07/2019 | 3,7000 | -3,80% | 3,9200 | 3,7000 | 3,9000 | 1537450 |
| 29/07/2019 | 3,8460 | -0,72% | 3,9080 | 3,7800 | 3,9000 | 1651481 |
| 26/07/2019 | 3,8740 | -2,17% | 3,9600 | 3,8520 | 3,9600 | 1326189 |
| 25/07/2019 | 3,9600 | -0,10% | 4,0480 | 3,9080 | 4,0240 | 1928693 |
| 24/07/2019 | 3,9640 | -4,20% | 4,1700 | 3,9600 | 4,1660 | 3072870 |
| 23/07/2019 | 4,1380 | 5,40% | 4,1480 | 3,9680 | 3,9680 | 2498976 |
| 22/07/2019 | 3,9260 | 0,51% | 3,9660 | 3,8700 | 3,8940 | 1004765 |
| 19/07/2019 | 3,9060 | -0,51% | 4,0300 | 3,8560 | 3,9720 | 1676299 |
| 18/07/2019 | 3,9260 | -1,70% | 3,9820 | 3,8820 | 3,9820 | 1711574 |
| 17/07/2019 | 3,9940 | -3,06% | 4,1260 | 3,9700 | 4,1200 | 2042995 |
| 16/07/2019 | 4,1200 | 1,33% | 4,1440 | 4,0120 | 4,0560 | 2094385 |
| 15/07/2019 | 4,0660 | 2,21% | 4,1120 | 4,0000 | 4,0000 | 2063804 |
| 12/07/2019 | 3,9780 | 3,54% | 3,9780 | 3,8520 | 3,8880 | 1724673 |
| 11/07/2019 | 3,8420 | -0,36% | 3,9020 | 3,7720 | 3,8840 | 1327580 |
| 10/07/2019 | 3,8560 | 1,58% | 3,9060 | 3,7960 | 3,7960 | 1380078 |
| 09/07/2019 | 3,7960 | -2,92% | 3,8880 | 3,7400 | 3,8880 | 1831278 |
| 08/07/2019 | 3,9100 | -1,41% | 4,0120 | 3,8860 | 4,0000 | 1883594 |
| 05/07/2019 | 3,9660 | -1,59% | 4,0580 | 3,9360 | 4,0160 | 1649867 |
| 04/07/2019 | 4,0300 | 3,17% | 4,0620 | 3,9080 | 3,9100 | 2242453 |
| 03/07/2019 | 3,9060 | -0,56% | 4,0680 | 3,8820 | 3,9380 | 2707445 |
| 02/07/2019 | 3,9280 | -4,43% | 4,1500 | 3,8200 | 4,1500 | 4912073 |
| 01/07/2019 | 4,1100 | 3,58% | 4,1820 | 4,0260 | 4,0400 | 3173958 |
| 28/06/2019 | 3,9680 | 2,53% | 4,0200 | 3,8360 | 3,8980 | 2154734 |
| 27/06/2019 | 3,8700 | 2,82% | 3,9120 | 3,7680 | 3,7680 | 1721508 |
| 26/06/2019 | 3,7640 | 1,40% | 3,8100 | 3,7000 | 3,7100 | 1349069 |
| 25/06/2019 | 3,7120 | -0,05% | 3,7740 | 3,6140 | 3,6700 | 2103779 |
| 24/06/2019 | 3,7140 | -3,13% | 3,9300 | 3,6960 | 3,8460 | 2182465 |
| 21/06/2019 | 3,8340 | 6,26% | 3,8560 | 3,6100 | 3,6120 | 4141232 |
| 20/06/2019 | 3,6080 | -1,15% | 3,7420 | 3,6040 | 3,6820 | 2349350 |
| 19/06/2019 | 3,6500 | -1,67% | 3,7900 | 3,6460 | 3,6980 | 1999790 |
| 18/06/2019 | 3,7120 | -1,64% | 3,7500 | 3,6020 | 3,7500 | 3033304 |
| 17/06/2019 | 3,7740 | 0,86% | 3,8420 | 3,7500 | 3,7580 | 1453824 |
| 14/06/2019 | 3,7420 | -4,30% | 3,9040 | 3,7320 | 3,9000 | 2074903 |
| 13/06/2019 | 3,9100 | 4,77% | 3,9480 | 3,6920 | 3,7280 | 2408630 |
| 12/06/2019 | 3,7320 | -3,32% | 3,8760 | 3,6820 | 3,8640 | 2362745 |
| 11/06/2019 | 3,8600 | 1,74% | 3,8680 | 3,7520 | 3,8120 | 1854244 |
| 10/06/2019 | 3,7940 | 1,55% | 3,8180 | 3,7420 | 3,7700 | 1301392 |
| 07/06/2019 | 3,7360 | 2,36% | 3,7440 | 3,6600 | 3,6620 | 1627844 |
| 06/06/2019 | 3,6500 | -0,11% | 3,6820 | 3,6180 | 3,6740 | 1763027 |
| 05/06/2019 | 3,6540 | -3,84% | 3,8100 | 3,6100 | 3,8020 | 2466231 |
| 04/06/2019 | 3,8000 | 3,43% | 3,8080 | 3,6320 | 3,6860 | 2189348 |
| 03/06/2019 | 3,6740 | -2,03% | 3,7340 | 3,6160 | 3,7320 | 2216717 |
| 31/05/2019 | 3,7500 | -1,52% | 3,7600 | 3,6700 | 3,7560 | 2088752 |
| 30/05/2019 | 3,8080 | 0,79% | 3,8520 | 3,7500 | 3,8000 | 1099125 |
| 29/05/2019 | 3,7780 | -4,11% | 3,9120 | 3,7280 | 3,9120 | 2725575 |
| 28/05/2019 | 3,9400 | -0,61% | 4,0500 | 3,9400 | 4,0140 | 1637569 |
| 27/05/2019 | 3,9640 | 2,11% | 3,9940 | 3,9140 | 3,9140 | 1500419 |
| 24/05/2019 | 3,8820 | 0,36% | 3,9740 | 3,8460 | 3,9120 | 2099698 |
| 23/05/2019 | 3,8680 | -4,21% | 4,0500 | 3,8660 | 4,0260 | 2381826 |
| 22/05/2019 | 4,0380 | 4,56% | 4,1300 | 3,8580 | 3,8740 | 3840777 |
| 21/05/2019 | 3,8620 | -2,77% | 3,9840 | 3,7620 | 3,9780 | 4948922 |
| 20/05/2019 | 3,9720 | -2,65% | 4,1520 | 3,9620 | 4,1100 | 2463432 |
| 17/05/2019 | 4,0800 | -0,68% | 4,1300 | 4,0000 | 4,1100 | 2163448 |
| 16/05/2019 | 4,1080 | 2,19% | 4,1180 | 3,9500 | 4,0200 | 3333310 |
| 15/05/2019 | 4,0200 | -1,47% | 4,1440 | 4,0060 | 4,0760 | 2476104 |
| 14/05/2019 | 4,0800 | -1,88% | 4,1600 | 4,0120 | 4,1500 | 2909346 |
| 13/05/2019 | 4,1580 | -7,52% | 4,4620 | 4,1540 | 4,4620 | 3685526 |
| 10/05/2019 | 4,4960 | 2,18% | 4,5900 | 4,3280 | 4,4880 | 4580749 |
| 09/05/2019 | 4,4000 | 4,61% | 4,4000 | 4,1120 | 4,1620 | 4552017 |
| 08/05/2019 | 4,2060 | -4,63% | 4,3640 | 4,1300 | 4,3600 | 7483431 |
| 07/05/2019 | 4,4100 | -6,65% | 4,6520 | 4,3340 | 4,6500 | 7818050 |
| 06/05/2019 | 4,7240 | -1,95% | 4,8020 | 4,6680 | 4,8000 | 1357231 |
| 03/05/2019 | 4,8180 | -0,45% | 4,8800 | 4,8000 | 4,8480 | 1712441 |
| 02/05/2019 | 4,8400 | 1,00% | 4,8520 | 4,7420 | 4,8160 | 1860350 |
| 30/04/2019 | 4,7920 | 0,55% | 4,8360 | 4,7200 | 4,7720 | 1951681 |
| 29/04/2019 | 4,7660 | -4,78% | 4,9600 | 4,7020 | 4,9400 | 4934571 |
| 26/04/2019 | 5,0050 | -0,40% | 5,0950 | 4,9960 | 5,0300 | 1195151 |
| 25/04/2019 | 5,0250 | 0,50% | 5,0550 | 4,8280 | 5,0000 | 1921721 |
| 24/04/2019 | 5,0000 | -1,48% | 5,0850 | 4,9100 | 5,0850 | 1985783 |
| 23/04/2019 | 5,0750 | -4,96% | 5,3450 | 5,0500 | 5,3450 | 2993444 |
| 18/04/2019 | 5,3400 | 0,66% | 5,3500 | 5,2050 | 5,3150 | 1216446 |
| 17/04/2019 | 5,3050 | -0,84% | 5,3650 | 5,2300 | 5,3200 | 1987498 |
| 16/04/2019 | 5,3500 | -0,93% | 5,4400 | 5,3050 | 5,4000 | 1699891 |
| 15/04/2019 | 5,4000 | 1,60% | 5,4000 | 5,3050 | 5,3550 | 1880685 |
| 12/04/2019 | 5,3150 | 0,57% | 5,4200 | 5,2400 | 5,2600 | 2176491 |
| 11/04/2019 | 5,2850 | 2,82% | 5,2850 | 5,1450 | 5,1500 | 1792682 |
| 10/04/2019 | 5,1400 | 0,39% | 5,1950 | 5,0150 | 5,1200 | 1983065 |
| 09/04/2019 | 5,1200 | -3,21% | 5,2600 | 5,0900 | 5,2600 | 2396353 |
| 08/04/2019 | 5,2900 | 1,63% | 5,3750 | 5,1900 | 5,2400 | 2807803 |
| 05/04/2019 | 5,2050 | 0,87% | 5,2200 | 5,1100 | 5,1750 | 1662259 |
| 04/04/2019 | 5,1600 | -1,05% | 5,2400 | 5,0850 | 5,2100 | 2292313 |
| 03/04/2019 | 5,2150 | 2,46% | 5,2200 | 5,1400 | 5,1450 | 2249509 |
| 02/04/2019 | 5,0900 | -0,10% | 5,1650 | 5,0350 | 5,1250 | 2010250 |
| 01/04/2019 | 5,0950 | 2,72% | 5,1300 | 4,9660 | 5,0350 | 4121038 |
| 29/03/2019 | 4,9600 | 1,35% | 5,0150 | 4,9000 | 4,9500 | 2190657 |
| 28/03/2019 | 4,8940 | 2,26% | 4,9820 | 4,7900 | 4,8000 | 2833920 |
| 27/03/2019 | 4,7860 | 1,79% | 4,8660 | 4,6660 | 4,7320 | 2680395 |
| 26/03/2019 | 4,7020 | -1,34% | 4,8080 | 4,6420 | 4,7780 | 2264222 |
| 25/03/2019 | 4,7660 | -3,37% | 4,9260 | 4,7020 | 4,9260 | 3320515 |
| 22/03/2019 | 4,9320 | -0,68% | 4,9820 | 4,8120 | 4,9800 | 3234554 |
| 21/03/2019 | 4,9660 | -1,47% | 5,0700 | 4,9240 | 5,0450 | 2186125 |
| 20/03/2019 | 5,0400 | -0,40% | 5,2250 | 5,0100 | 5,0100 | 2998541 |
| 19/03/2019 | 5,0600 | -2,32% | 5,1950 | 4,8780 | 5,1700 | 6295644 |
| 18/03/2019 | 5,1800 | -1,61% | 5,3300 | 5,0600 | 5,2650 | 3671217 |
| 15/03/2019 | 5,2650 | -5,81% | 5,5700 | 5,1900 | 5,5550 | 5211106 |
| 14/03/2019 | 5,5900 | -5,33% | 6,0100 | 5,5600 | 5,8850 | 4462996 |
| 13/03/2019 | 5,9050 | 0,17% | 5,9550 | 5,8600 | 5,8700 | 819879 |
| 12/03/2019 | 5,8950 | -1,26% | 6,0350 | 5,8600 | 6,0250 | 1334903 |
| 11/03/2019 | 5,9700 | -0,08% | 6,0550 | 5,9000 | 6,0250 | 1516370 |
| 08/03/2019 | 5,9750 | -1,97% | 6,1050 | 5,9500 | 6,0500 | 1160133 |
| 07/03/2019 | 6,0950 | -2,48% | 6,2450 | 5,9600 | 6,2400 | 3132267 |
| 06/03/2019 | 6,2500 | -1,19% | 6,3600 | 6,2050 | 6,2900 | 1049844 |
| 05/03/2019 | 6,3250 | -2,99% | 6,5200 | 6,2050 | 6,5200 | 1936793 |
| 04/03/2019 | 6,5200 | 0,23% | 6,5700 | 6,4950 | 6,5500 | 928272 |
| 01/03/2019 | 6,5050 | 2,76% | 6,5800 | 6,2800 | 6,3800 | 1740223 |
| 28/02/2019 | 6,3300 | -4,09% | 6,5750 | 6,2400 | 6,5600 | 3263262 |
| 27/02/2019 | 6,6000 | -2,65% | 6,8500 | 6,6000 | 6,8500 | 1830593 |
| 26/02/2019 | 6,7800 | 0,59% | 6,8250 | 6,6500 | 6,7100 | 891751 |
| 25/02/2019 | 6,7400 | 0,00% | 6,7950 | 6,6900 | 6,7750 | 1226917 |
| 22/02/2019 | 6,7400 | -1,46% | 6,8500 | 6,6500 | 6,8200 | 1765834 |
| 21/02/2019 | 6,8400 | 0,44% | 6,9100 | 6,7700 | 6,8150 | 895567 |
| 20/02/2019 | 6,8100 | -0,51% | 6,9150 | 6,8050 | 6,8550 | 702716 |
| 19/02/2019 | 6,8450 | -0,65% | 6,9350 | 6,8250 | 6,8850 | 1200190 |
| 18/02/2019 | 6,8900 | 2,45% | 6,8900 | 6,7500 | 6,7500 | 1095429 |
| 15/02/2019 | 6,7250 | 0,15% | 6,7800 | 6,5950 | 6,7100 | 1150343 |
| 14/02/2019 | 6,7150 | -2,18% | 6,9150 | 6,7150 | 6,9000 | 1009577 |
| 13/02/2019 | 6,8650 | 0,66% | 6,9100 | 6,8250 | 6,8500 | 987537 |
| 12/02/2019 | 6,8200 | 1,49% | 6,8900 | 6,7500 | 6,7700 | 1245262 |
| 11/02/2019 | 6,7200 | 2,44% | 6,7250 | 6,6100 | 6,6300 | 725849 |
| 08/02/2019 | 6,5600 | -1,94% | 6,7100 | 6,5150 | 6,6600 | 920995 |
| 07/02/2019 | 6,6900 | -2,19% | 6,8700 | 6,6900 | 6,8250 | 1027232 |
| 06/02/2019 | 6,8400 | 2,17% | 6,8600 | 6,6800 | 6,6900 | 1203068 |
| 05/02/2019 | 6,6950 | -0,22% | 6,7500 | 6,6600 | 6,7300 | 1259040 |
| 04/02/2019 | 6,7100 | -0,59% | 6,8150 | 6,7000 | 6,7550 | 1033928 |
| 01/02/2019 | 6,7500 | -0,37% | 6,8400 | 6,7350 | 6,8000 | 795775 |
| 31/01/2019 | 6,7750 | 0,67% | 6,8100 | 6,7050 | 6,7700 | 987848 |
| 30/01/2019 | 6,7300 | 0,75% | 6,8000 | 6,6750 | 6,7400 | 1322731 |
| 29/01/2019 | 6,6800 | 0,91% | 6,7450 | 6,5850 | 6,6200 | 1063361 |
| 28/01/2019 | 6,6200 | -1,12% | 6,8000 | 6,6000 | 6,7000 | 1217475 |
| 25/01/2019 | 6,6950 | 1,21% | 6,7000 | 6,6150 | 6,6550 | 1404284 |
| 24/01/2019 | 6,6150 | -0,30% | 6,7200 | 6,5000 | 6,6200 | 1832022 |
| 23/01/2019 | 6,6350 | 1,07% | 6,7100 | 6,5500 | 6,6050 | 2077632 |
| 22/01/2019 | 6,5650 | 0,00% | 6,6600 | 6,5200 | 6,5900 | 1563759 |
| 21/01/2019 | 6,5650 | 1,39% | 6,6000 | 6,4850 | 6,4950 | 1448657 |
| 18/01/2019 | 6,4750 | 2,05% | 6,5250 | 6,3850 | 6,3900 | 1478363 |
| 17/01/2019 | 6,3450 | -0,78% | 6,4100 | 6,2500 | 6,3600 | 1444823 |
| 16/01/2019 | 6,3950 | 2,98% | 6,4850 | 6,2000 | 6,4150 | 2839560 |
| 15/01/2019 | 6,2100 | 6,79% | 6,2500 | 5,8700 | 5,8850 | 2217787 |
| 14/01/2019 | 5,8150 | 0,26% | 5,8400 | 5,6650 | 5,7950 | 1095227 |
| 11/01/2019 | 5,8000 | 0,00% | 5,9150 | 5,7750 | 5,8400 | 978907 |
| 10/01/2019 | 5,8000 | 0,69% | 5,8000 | 5,6250 | 5,7350 | 951743 |
| 09/01/2019 | 5,7600 | 0,96% | 5,9400 | 5,7100 | 5,7600 | 1379419 |
| 08/01/2019 | 5,7050 | 0,97% | 5,7250 | 5,5600 | 5,6600 | 1171478 |
| 07/01/2019 | 5,6500 | 0,18% | 5,7300 | 5,5000 | 5,6600 | 1237152 |
| 04/01/2019 | 5,6400 | 6,02% | 5,6550 | 5,3100 | 5,3750 | 1334118 |
| 03/01/2019 | 5,3200 | -2,56% | 5,4350 | 5,2800 | 5,4350 | 1109526 |
| 02/01/2019 | 5,4600 | -0,46% | 5,5350 | 5,3200 | 5,5000 | 992858 |
| 31/12/2018 | 5,4850 | 3,49% | 5,4850 | 5,3100 | 5,3450 | 486696 |
| 28/12/2018 | 5,3000 | 2,12% | 5,3700 | 5,2050 | 5,2300 | 878189 |
| 27/12/2018 | 5,1900 | -3,35% | 5,5700 | 5,1300 | 5,5700 | 1093306 |
| 24/12/2018 | 5,3700 | 3,37% | 5,3700 | 5,1000 | 5,1200 | 718392 |
| 21/12/2018 | 5,1950 | -1,52% | 5,3350 | 5,1250 | 5,2600 | 4348512 |
| 20/12/2018 | 5,2750 | -2,22% | 5,3250 | 5,2100 | 5,2700 | 1213688 |
| 19/12/2018 | 5,3950 | 1,31% | 5,4850 | 5,2700 | 5,3300 | 903749 |
| 18/12/2018 | 5,3250 | -2,47% | 5,5400 | 5,3100 | 5,4000 | 907134 |
| 17/12/2018 | 5,4600 | -4,04% | 5,7500 | 5,3900 | 5,7500 | 1189061 |
| 14/12/2018 | 5,6900 | -1,13% | 5,7750 | 5,5700 | 5,7000 | 915791 |
| 13/12/2018 | 5,7550 | -1,12% | 5,8800 | 5,6800 | 5,8500 | 1320433 |
| 12/12/2018 | 5,8200 | 4,02% | 5,8600 | 5,5400 | 5,7150 | 1327575 |
| 11/12/2018 | 5,5950 | 4,19% | 5,8500 | 5,4350 | 5,4950 | 2207958 |
| 10/12/2018 | 5,3700 | -0,19% | 5,4650 | 5,3050 | 5,3400 | 1925877 |
| 07/12/2018 | 5,3800 | 0,28% | 5,5350 | 5,3300 | 5,4200 | 1138545 |
| 06/12/2018 | 5,3650 | -3,07% | 5,5150 | 5,3600 | 5,4900 | 784648 |
| 05/12/2018 | 5,5350 | -1,16% | 5,6150 | 5,4300 | 5,5750 | 1155143 |
| 04/12/2018 | 5,6000 | -1,75% | 5,8150 | 5,5650 | 5,6850 | 1120770 |
| 03/12/2018 | 5,7000 | 2,33% | 5,9050 | 5,6600 | 5,7650 | 1146166 |
| 30/11/2018 | 5,5700 | 1,27% | 5,6100 | 5,4400 | 5,5250 | 1323274 |
| 29/11/2018 | 5,5000 | 0,73% | 5,6250 | 5,4900 | 5,5050 | 954036 |
| 28/11/2018 | 5,4600 | -1,44% | 5,5900 | 5,4200 | 5,5900 | 1012282 |
| 27/11/2018 | 5,5400 | -1,25% | 5,8850 | 5,4800 | 5,7700 | 1774920 |
| 26/11/2018 | 5,6100 | 2,37% | 5,7050 | 5,4950 | 5,5450 | 820147 |
| 23/11/2018 | 5,4800 | -3,61% | 5,7000 | 5,3200 | 5,6950 | 1349272 |
| 22/11/2018 | 5,6850 | -3,48% | 5,8700 | 5,5800 | 5,8700 | 1027781 |
| 21/11/2018 | 5,8900 | 2,26% | 6,2850 | 5,8650 | 5,8800 | 1604947 |
| 20/11/2018 | 5,7600 | -4,00% | 6,0150 | 5,7500 | 5,9700 | 1684641 |
| 19/11/2018 | 6,0000 | 0,59% | 6,2950 | 5,9950 | 6,0300 | 1271136 |
| 16/11/2018 | 5,9650 | 3,20% | 6,0100 | 5,8000 | 5,8150 | 1242393 |
| 15/11/2018 | 5,7800 | -2,03% | 5,9800 | 5,7400 | 5,9350 | 752350 |
| 14/11/2018 | 5,9000 | -0,25% | 5,9650 | 5,8400 | 5,8550 | 784367 |
| 13/11/2018 | 5,9150 | -0,25% | 6,0500 | 5,8600 | 5,9000 | 898697 |
| 12/11/2018 | 5,9300 | -4,82% | 6,2400 | 5,9300 | 6,2400 | 1130413 |
| 09/11/2018 | 6,2300 | -0,32% | 6,3100 | 6,1500 | 6,2000 | 961086 |
| 08/11/2018 | 6,2500 | -3,62% | 6,5200 | 6,1850 | 6,5200 | 937981 |
| 07/11/2018 | 6,4850 | 2,94% | 6,5400 | 6,2350 | 6,3600 | 1227909 |
| 06/11/2018 | 6,3000 | 1,69% | 6,4650 | 6,1950 | 6,2000 | 1410898 |
| 05/11/2018 | 6,1950 | -3,13% | 6,5400 | 6,1550 | 6,4100 | 1229757 |
| 02/11/2018 | 6,3950 | -4,41% | 6,8400 | 6,3600 | 6,8150 | 1276309 |
| 01/11/2018 | 6,6900 | -9,90% | 7,9900 | 6,6350 | 7,9000 | 2286787 |
| 31/10/2018 | 7,4250 | -0,07% | 7,7000 | 7,4000 | 7,4800 | 860779 |
| 30/10/2018 | 7,4300 | 0,27% | 7,4800 | 7,3150 | 7,4300 | 804818 |
| 29/10/2018 | 7,4100 | 0,41% | 7,6200 | 7,3200 | 7,4200 | 570654 |
| 26/10/2018 | 7,3800 | -0,94% | 7,4000 | 7,1850 | 7,3950 | 545773 |
| 25/10/2018 | 7,4500 | 2,55% | 7,4850 | 7,1000 | 7,1600 | 551301 |
| 24/10/2018 | 7,2650 | 1,89% | 7,3900 | 7,1350 | 7,1550 | 710165 |
| 23/10/2018 | 7,1300 | -4,87% | 7,4150 | 7,0550 | 7,4150 | 1068043 |
| 22/10/2018 | 7,4950 | -0,33% | 7,5850 | 7,4200 | 7,5450 | 602479 |
| 19/10/2018 | 7,5200 | 0,27% | 7,5700 | 7,4050 | 7,5350 | 693229 |
| 18/10/2018 | 7,5000 | -0,33% | 7,6000 | 7,4100 | 7,5300 | 710401 |
| 17/10/2018 | 7,5250 | 1,21% | 7,6200 | 7,4000 | 7,4950 | 669894 |
| 16/10/2018 | 7,4350 | 3,41% | 7,5700 | 7,1000 | 7,1750 | 852263 |
| 15/10/2018 | 7,1900 | -1,51% | 7,4100 | 7,1350 | 7,3200 | 655625 |
| 12/10/2018 | 7,3000 | 0,00% | 7,3550 | 7,0800 | 7,3250 | 744353 |
| 11/10/2018 | 7,3000 | -2,67% | 7,8300 | 6,6400 | 7,1200 | 1870710 |
| 10/10/2018 | 7,5000 | -11,61% | 8,5000 | 7,4950 | 8,5000 | 1851671 |
| 09/10/2018 | 8,4850 | -4,98% | 8,9700 | 8,3200 | 8,9400 | 989617 |
| 08/10/2018 | 8,9300 | -0,06% | 9,0250 | 8,7900 | 9,0250 | 387337 |
| 05/10/2018 | 8,9350 | 0,00% | 9,0500 | 8,8600 | 8,9600 | 504425 |
| 04/10/2018 | 8,9350 | 0,96% | 8,9650 | 8,7500 | 8,8500 | 450386 |
| 03/10/2018 | 8,8500 | -0,56% | 8,9450 | 8,7500 | 8,8850 | 491122 |
| 02/10/2018 | 8,9000 | 1,60% | 8,9000 | 8,7250 | 8,7500 | 491298 |
| 01/10/2018 | 8,7600 | 0,11% | 8,9250 | 8,7600 | 8,8150 | 485914 |
| 28/09/2018 | 8,7500 | -0,91% | 8,8500 | 8,6600 | 8,8350 | 494277 |
| 27/09/2018 | 8,8300 | 0,00% | 8,8800 | 8,7100 | 8,8500 | 467915 |
| 26/09/2018 | 8,8300 | 0,63% | 8,8650 | 8,7750 | 8,7800 | 466284 |
| 25/09/2018 | 8,7750 | 0,46% | 8,9700 | 8,7550 | 8,7950 | 517686 |
| 24/09/2018 | 8,7350 | 1,93% | 8,8000 | 8,5300 | 8,5300 | 508216 |
| 21/09/2018 | 8,5700 | -0,12% | 8,8200 | 8,5150 | 8,6300 | 985066 |
| 20/09/2018 | 8,5800 | 2,88% | 8,6450 | 8,3250 | 8,3250 | 750084 |
| 19/09/2018 | 8,3400 | 0,48% | 8,4250 | 8,2800 | 8,3500 | 592594 |
| 18/09/2018 | 8,3000 | 1,47% | 8,3800 | 8,2450 | 8,2700 | 522684 |
| 17/09/2018 | 8,1800 | 4,74% | 8,2300 | 7,7550 | 7,7600 | 593578 |
| 14/09/2018 | 7,8100 | -0,38% | 7,9100 | 7,7500 | 7,8000 | 278266 |
| 13/09/2018 | 7,8400 | -2,43% | 8,1300 | 7,8050 | 8,0150 | 370213 |
| 12/09/2018 | 8,0350 | 1,58% | 8,0700 | 7,9050 | 7,9400 | 546661 |
| 11/09/2018 | 7,9100 | 0,83% | 7,9150 | 7,7950 | 7,8100 | 403486 |
| 10/09/2018 | 7,8450 | -0,19% | 7,9200 | 7,5400 | 7,7550 | 552343 |
| 07/09/2018 | 7,8600 | -0,63% | 7,9550 | 7,7950 | 7,9300 | 585942 |
| 06/09/2018 | 7,9100 | -1,37% | 8,0600 | 7,8600 | 8,0300 | 556790 |
| 05/09/2018 | 8,0200 | -1,47% | 8,1600 | 7,9750 | 8,1600 | 513997 |
| 04/09/2018 | 8,1400 | 0,62% | 8,1800 | 7,9500 | 8,0850 | 609425 |
| 03/09/2018 | 8,0900 | 0,06% | 8,3350 | 8,0400 | 8,0700 | 688620 |
| 31/08/2018 | 8,0850 | -0,49% | 8,1450 | 8,0500 | 8,1300 | 506908 |
| 30/08/2018 | 8,1250 | -1,22% | 8,2050 | 8,0900 | 8,1650 | 427416 |
| 29/08/2018 | 8,2250 | 0,61% | 8,2500 | 8,1250 | 8,1250 | 490012 |
| 28/08/2018 | 8,1750 | 0,43% | 8,2000 | 8,1250 | 8,1400 | 520452 |
| 27/08/2018 | 8,1400 | -0,12% | 8,2350 | 8,0900 | 8,1150 | 411436 |
| 24/08/2018 | 8,1500 | -1,33% | 8,2800 | 8,1100 | 8,2700 | 381305 |
| 23/08/2018 | 8,2600 | 1,23% | 8,2600 | 8,1650 | 8,1700 | 550779 |
| 22/08/2018 | 8,1600 | 1,05% | 8,2000 | 8,0250 | 8,0600 | 413506 |
| 21/08/2018 | 8,0750 | 0,69% | 8,1300 | 7,9400 | 8,0250 | 371467 |
| 20/08/2018 | 8,0200 | 2,10% | 8,0300 | 7,8350 | 7,8350 | 325964 |
| 17/08/2018 | 7,8550 | -1,19% | 7,9800 | 7,7900 | 7,9800 | 280301 |
| 16/08/2018 | 7,9500 | 2,12% | 7,9900 | 7,7600 | 7,8250 | 557919 |
| 15/08/2018 | 7,7850 | -2,69% | 8,0850 | 7,6950 | 8,0600 | 705411 |
| 14/08/2018 | 8,0000 | -2,74% | 8,2550 | 7,9600 | 8,2550 | 551282 |
| 13/08/2018 | 8,2250 | -1,26% | 8,3050 | 8,1600 | 8,3050 | 378982 |
| 10/08/2018 | 8,3300 | -0,18% | 8,3750 | 8,2300 | 8,3000 | 457755 |
| 09/08/2018 | 8,3450 | 0,60% | 8,3900 | 8,2400 | 8,2950 | 357943 |
| 08/08/2018 | 8,2950 | -0,30% | 8,3950 | 8,2200 | 8,3300 | 497676 |
| 07/08/2018 | 8,3200 | 0,97% | 8,3500 | 8,2400 | 8,2600 | 581585 |
| 06/08/2018 | 8,2400 | 1,17% | 8,2750 | 8,1050 | 8,1800 | 551699 |
| 03/08/2018 | 8,1450 | 0,80% | 8,1900 | 8,0200 | 8,0650 | 443990 |
| 02/08/2018 | 8,0800 | -1,22% | 8,1600 | 7,9700 | 8,1600 | 460299 |
| 01/08/2018 | 8,1800 | 1,36% | 8,1800 | 8,0050 | 8,0550 | 781306 |
| 31/07/2018 | 8,0700 | -3,24% | 8,3300 | 8,0300 | 8,3100 | 601651 |
| 30/07/2018 | 8,3400 | 0,66% | 8,3900 | 8,2600 | 8,2650 | 497760 |
| 27/07/2018 | 8,2850 | -0,90% | 8,4150 | 8,2100 | 8,2600 | 472105 |
| 26/07/2018 | 8,3600 | 0,48% | 8,4950 | 8,2600 | 8,3900 | 796775 |
| 25/07/2018 | 8,3200 | 5,99% | 8,4050 | 7,9100 | 8,3000 | 2343821 |
| 24/07/2018 | 7,8500 | 1,82% | 7,9200 | 7,7300 | 7,7550 | 659160 |
| 23/07/2018 | 7,7100 | 0,72% | 7,8350 | 7,5850 | 7,5900 | 1017547 |
| 20/07/2018 | 7,6550 | -2,73% | 7,9500 | 7,6550 | 7,8700 | 753246 |
| 19/07/2018 | 7,8700 | -1,56% | 8,0200 | 7,8050 | 7,9550 | 521478 |
| 18/07/2018 | 7,9950 | -0,19% | 8,1350 | 7,9400 | 8,0400 | 552380 |
| 17/07/2018 | 8,0100 | -0,31% | 8,1050 | 7,9000 | 8,0100 | 731609 |
| 16/07/2018 | 8,0350 | -1,53% | 8,1900 | 8,0000 | 8,1500 | 701239 |
| 13/07/2018 | 8,1600 | -0,79% | 8,3650 | 8,1050 | 8,3200 | 636283 |
| 12/07/2018 | 8,2250 | 1,92% | 8,3300 | 8,0000 | 8,1150 | 968963 |
| 11/07/2018 | 8,0700 | -2,60% | 8,2450 | 8,0700 | 8,2450 | 865251 |
| 10/07/2018 | 8,2850 | 2,47% | 8,4800 | 8,2000 | 8,4500 | 769269 |
| 09/07/2018 | 8,0850 | 0,25% | 8,1550 | 7,9450 | 8,0850 | 767880 |
| 06/07/2018 | 8,0650 | 2,22% | 8,0750 | 7,8800 | 7,9000 | 804625 |
| 05/07/2018 | 7,8900 | 3,07% | 7,9800 | 7,6800 | 7,6800 | 725323 |
| 04/07/2018 | 7,6550 | 1,93% | 7,7500 | 7,5000 | 7,5000 | 612797 |
| 03/07/2018 | 7,5100 | 0,13% | 7,6150 | 7,4250 | 7,5000 | 749347 |
| 02/07/2018 | 7,5000 | -1,32% | 7,5350 | 7,3250 | 7,5350 | 883260 |
| 29/06/2018 | 7,6000 | 2,77% | 7,6650 | 7,4200 | 7,4500 | 908596 |
| 28/06/2018 | 7,3950 | 0,20% | 7,4200 | 7,3050 | 7,3800 | 888273 |
| 27/06/2018 | 7,3800 | 1,79% | 7,4000 | 7,1800 | 7,2650 | 814103 |
| 26/06/2018 | 7,2500 | 0,55% | 7,3300 | 7,1250 | 7,2300 | 727416 |
| 25/06/2018 | 7,2100 | -1,50% | 7,2750 | 7,1400 | 7,2700 | 1092402 |
| 22/06/2018 | 7,3200 | 4,35% | 7,3200 | 7,0500 | 7,0500 | 1216200 |
| 21/06/2018 | 7,0150 | -2,77% | 7,2650 | 6,9750 | 7,2650 | 1089766 |
| 20/06/2018 | 7,2150 | 0,21% | 7,2500 | 7,0900 | 7,2450 | 948981 |
| 19/06/2018 | 7,2000 | -4,32% | 7,4400 | 7,1750 | 7,4300 | 1188698 |
| 18/06/2018 | 7,5250 | -0,20% | 7,5650 | 7,4150 | 7,5350 | 568202 |
| 15/06/2018 | 7,5400 | -0,46% | 7,6500 | 7,5400 | 7,6150 | 947689 |
| 14/06/2018 | 7,5750 | -0,13% | 7,6400 | 7,4550 | 7,6000 | 957923 |
| 13/06/2018 | 7,5850 | 4,48% | 7,6300 | 7,2600 | 7,2600 | 1043823 |
| 12/06/2018 | 7,2600 | -0,41% | 7,3350 | 7,2300 | 7,3200 | 567360 |
| 11/06/2018 | 7,2900 | 1,96% | 7,3000 | 7,1300 | 7,1800 | 429690 |
| 08/06/2018 | 7,1500 | 0,63% | 7,2200 | 7,0000 | 7,0700 | 677747 |
| 07/06/2018 | 7,1050 | -1,52% | 7,4250 | 7,0600 | 7,2500 | 923499 |
| 06/06/2018 | 7,2150 | 2,49% | 7,2300 | 7,0500 | 7,0600 | 707227 |
| 05/06/2018 | 7,0400 | -2,15% | 7,2400 | 7,0300 | 7,2400 | 775720 |
| 04/06/2018 | 7,1950 | 4,28% | 7,2100 | 6,9150 | 6,9800 | 1192773 |
| 01/06/2018 | 6,9000 | 2,37% | 6,9300 | 6,6650 | 6,6700 | 825328 |
| 31/05/2018 | 6,7400 | -0,44% | 6,8300 | 6,6750 | 6,8050 | 993617 |
| 30/05/2018 | 6,7700 | 1,58% | 6,8300 | 6,6550 | 6,6550 | 696456 |
| 29/05/2018 | 6,6650 | -3,41% | 6,8700 | 6,6400 | 6,8500 | 928106 |
| 28/05/2018 | 6,9000 | 0,51% | 6,9900 | 6,8850 | 6,9050 | 1042805 |
| 25/05/2018 | 6,8650 | -0,79% | 7,0100 | 6,7550 | 6,9300 | 956378 |
| 24/05/2018 | 6,9200 | -1,28% | 7,1750 | 6,8700 | 7,0750 | 781130 |
| 23/05/2018 | 7,0100 | -1,41% | 7,1000 | 6,9050 | 7,0800 | 2837201 |
| 22/05/2018 | 7,1100 | -2,00% | 7,2700 | 7,0700 | 7,2450 | 1777519 |
| 21/05/2018 | 7,2550 | -1,16% | 7,4050 | 7,2000 | 7,3900 | 565448 |
| 18/05/2018 | 7,3400 | 1,73% | 7,4300 | 7,2400 | 7,2500 | 974802 |
| 17/05/2018 | 7,2150 | -0,41% | 7,2500 | 7,1850 | 7,2400 | 512892 |
| 16/05/2018 | 7,2450 | 1,40% | 7,2450 | 7,1150 | 7,1400 | 998832 |
| 15/05/2018 | 7,1450 | 1,28% | 7,1900 | 7,0300 | 7,0300 | 783213 |
| 14/05/2018 | 7,0550 | 0,14% | 7,1100 | 6,9750 | 7,0500 | 603915 |
| 11/05/2018 | 7,0450 | -0,07% | 7,1200 | 6,9800 | 7,0450 | 722667 |
| 10/05/2018 | 7,0500 | -0,07% | 7,0900 | 6,9400 | 7,0650 | 578403 |
| 09/05/2018 | 7,0550 | 2,25% | 7,0950 | 6,9000 | 6,9300 | 1112605 |
| 08/05/2018 | 6,9000 | 0,58% | 6,9200 | 6,8100 | 6,8600 | 840072 |
| 07/05/2018 | 6,8600 | 0,88% | 6,9400 | 6,7650 | 6,8450 | 749754 |
| 04/05/2018 | 6,8000 | 2,49% | 6,8000 | 6,6550 | 6,6550 | 818908 |
| 03/05/2018 | 6,6350 | -0,38% | 6,6950 | 6,5350 | 6,6600 | 766612 |
| 02/05/2018 | 6,6600 | 3,74% | 6,6600 | 6,4300 | 6,4350 | 899832 |
| 30/04/2018 | 6,4200 | -0,47% | 6,4400 | 6,3600 | 6,4100 | 583138 |
| 27/04/2018 | 6,4500 | -0,69% | 6,5400 | 6,4150 | 6,5000 | 760012 |
| 26/04/2018 | 6,4950 | 2,77% | 6,4950 | 6,3200 | 6,3250 | 1074595 |
| 25/04/2018 | 6,3200 | -3,07% | 6,4900 | 6,0000 | 6,4900 | 2489218 |
| 24/04/2018 | 6,5200 | 1,16% | 6,6250 | 6,4250 | 6,5000 | 756454 |
| 23/04/2018 | 6,4450 | 0,70% | 6,4950 | 6,4050 | 6,4350 | 561782 |
| 20/04/2018 | 6,4000 | 2,15% | 6,4200 | 6,2300 | 6,2650 | 651871 |
| 19/04/2018 | 6,2650 | 0,40% | 6,2750 | 6,1550 | 6,2500 | 659825 |
| 18/04/2018 | 6,2400 | -0,16% | 6,2900 | 6,1650 | 6,2900 | 556298 |
| 17/04/2018 | 6,2500 | 0,48% | 6,3000 | 6,1400 | 6,2600 | 415898 |
| 16/04/2018 | 6,2200 | 0,48% | 6,2600 | 6,1450 | 6,1850 | 648422 |
| 13/04/2018 | 6,1900 | 0,32% | 6,2500 | 6,1550 | 6,2000 | 477786 |
| 12/04/2018 | 6,1700 | 1,90% | 6,2300 | 6,0450 | 6,0550 | 696574 |
| 11/04/2018 | 6,0550 | -0,82% | 6,1200 | 5,9850 | 6,0900 | 760946 |
| 10/04/2018 | 6,1050 | -0,65% | 6,1600 | 6,0200 | 6,1600 | 748567 |
| 09/04/2018 | 6,1450 | -0,73% | 6,2700 | 6,0650 | 6,2200 | 772690 |
| 06/04/2018 | 6,1900 | -2,37% | 6,2600 | 6,1400 | 6,2400 | 1150870 |
| 05/04/2018 | 6,3400 | 4,11% | 6,3550 | 6,1550 | 6,1750 | 1260715 |
| 04/04/2018 | 6,0900 | -1,46% | 6,3500 | 5,9700 | 6,3150 | 1288680 |
| 03/04/2018 | 6,1800 | 0,98% | 6,2150 | 5,9300 | 6,1000 | 1466470 |
| 29/03/2018 | 6,1200 | -0,41% | 6,2150 | 6,0650 | 6,1900 | 656008 |
| 28/03/2018 | 6,1450 | -1,60% | 6,2300 | 6,0700 | 6,1850 | 796547 |
| 27/03/2018 | 6,2450 | 2,04% | 6,3500 | 6,1650 | 6,2150 | 784491 |
| 26/03/2018 | 6,1200 | -1,53% | 6,2900 | 6,1100 | 6,2450 | 868471 |
| 23/03/2018 | 6,2150 | -1,66% | 6,3150 | 6,0600 | 6,2200 | 1395781 |
| 22/03/2018 | 6,3200 | -2,39% | 6,5200 | 6,2100 | 6,4200 | 1350376 |
| 21/03/2018 | 6,4750 | 0,86% | 6,5000 | 6,4000 | 6,4750 | 1319081 |
| 20/03/2018 | 6,4200 | 2,64% | 6,4800 | 6,2250 | 6,2700 | 1387276 |
| 19/03/2018 | 6,2550 | -0,64% | 6,4050 | 6,1750 | 6,3150 | 1714528 |
| 16/03/2018 | 6,2950 | 4,92% | 6,3800 | 6,0000 | 6,0150 | 1786234 |
| 15/03/2018 | 6,0000 | 0,76% | 6,1150 | 5,9550 | 5,9950 | 1399402 |
| 14/03/2018 | 5,9550 | 2,32% | 6,0450 | 5,8200 | 5,8250 | 2223426 |
| 13/03/2018 | 5,8200 | -1,02% | 5,9300 | 5,7850 | 5,9200 | 965592 |
| 12/03/2018 | 5,8800 | 3,25% | 6,0150 | 5,7300 | 5,7300 | 1649942 |
| 09/03/2018 | 5,6950 | 0,98% | 5,7300 | 5,5950 | 5,6300 | 1144734 |
| 08/03/2018 | 5,6400 | 4,83% | 5,6600 | 5,3450 | 5,3800 | 1582334 |
| 07/03/2018 | 5,3800 | 2,09% | 5,4400 | 5,2500 | 5,2900 | 865960 |
| 06/03/2018 | 5,2700 | 0,38% | 5,3800 | 5,2100 | 5,2750 | 566476 |
| 05/03/2018 | 5,2500 | 1,65% | 5,2950 | 5,1000 | 5,1450 | 783934 |
| 02/03/2018 | 5,1650 | -1,43% | 5,2200 | 5,1500 | 5,1750 | 902514 |
| 01/03/2018 | 5,2400 | -2,69% | 5,3800 | 5,2000 | 5,3650 | 876728 |
| 28/02/2018 | 5,3850 | 1,99% | 5,4650 | 5,2200 | 5,2200 | 1079018 |
| 27/02/2018 | 5,2800 | 1,15% | 5,3150 | 5,1700 | 5,2400 | 1269381 |
| 26/02/2018 | 5,2200 | -0,29% | 5,2700 | 5,1700 | 5,2700 | 1001941 |
| 23/02/2018 | 5,2350 | 2,65% | 5,3500 | 5,1400 | 5,1400 | 1865444 |
| 22/02/2018 | 5,1000 | -6,93% | 5,4550 | 5,0800 | 5,4500 | 2958833 |
| 21/02/2018 | 5,4800 | 4,38% | 5,6800 | 5,1300 | 5,4000 | 4253533 |
| 20/02/2018 | 5,2500 | 2,54% | 5,2500 | 5,0950 | 5,1600 | 612470 |
| 19/02/2018 | 5,1200 | 0,79% | 5,2400 | 5,1200 | 5,1200 | 620117 |
| 16/02/2018 | 5,0800 | -0,29% | 5,1500 | 5,0600 | 5,1250 | 452204 |
| 15/02/2018 | 5,0950 | 1,80% | 5,2350 | 5,0750 | 5,0850 | 854854 |
| 14/02/2018 | 5,0050 | 1,19% | 5,1200 | 4,9680 | 4,9680 | 921607 |
| 13/02/2018 | 4,9460 | -3,77% | 5,1750 | 4,9140 | 5,1700 | 942075 |
| 12/02/2018 | 5,1400 | 4,64% | 5,2000 | 4,9900 | 4,9900 | 741338 |
| 09/02/2018 | 4,9120 | -0,93% | 5,0100 | 4,8020 | 4,8980 | 1159621 |
| 08/02/2018 | 4,9580 | -5,11% | 5,2550 | 4,9520 | 5,2400 | 710127 |
| 07/02/2018 | 5,2250 | -0,67% | 5,3200 | 5,0800 | 5,2950 | 1054427 |
| 06/02/2018 | 5,2600 | 1,06% | 5,3500 | 4,9760 | 5,0500 | 1409077 |
| 05/02/2018 | 5,2050 | 1,56% | 5,2450 | 5,0450 | 5,0900 | 1156710 |
| 02/02/2018 | 5,1250 | -2,29% | 5,2500 | 5,0800 | 5,2400 | 695908 |
| 01/02/2018 | 5,2450 | 1,35% | 5,3600 | 5,2000 | 5,2000 | 767713 |
| 31/01/2018 | 5,1750 | -1,05% | 5,2950 | 5,1750 | 5,2050 | 614051 |
| 30/01/2018 | 5,2300 | -0,85% | 5,3150 | 5,1350 | 5,2700 | 683794 |
| 29/01/2018 | 5,2750 | 0,29% | 5,3600 | 5,2300 | 5,2500 | 635517 |
| 26/01/2018 | 5,2600 | -1,31% | 5,3650 | 5,2250 | 5,3400 | 577939 |
| 25/01/2018 | 5,3300 | -0,84% | 5,4400 | 5,2850 | 5,3750 | 767104 |
| 24/01/2018 | 5,3750 | -0,46% | 5,4400 | 5,3550 | 5,4000 | 554992 |
| 23/01/2018 | 5,4000 | -1,19% | 5,5350 | 5,3700 | 5,4650 | 635772 |
| 22/01/2018 | 5,4650 | -0,27% | 5,5100 | 5,4100 | 5,4800 | 544764 |
| 19/01/2018 | 5,4800 | 1,67% | 5,5000 | 5,3500 | 5,4000 | 673721 |
| 18/01/2018 | 5,3900 | 1,99% | 5,4250 | 5,2550 | 5,3150 | 877956 |
| 17/01/2018 | 5,2850 | 0,28% | 5,3100 | 4,9100 | 5,2700 | 2036892 |
| 16/01/2018 | 5,2700 | -3,30% | 5,4900 | 5,2300 | 5,4500 | 1010705 |
| 15/01/2018 | 5,4500 | -1,89% | 5,6000 | 5,3900 | 5,5600 | 634477 |
| 12/01/2018 | 5,5550 | -0,63% | 5,6350 | 5,5200 | 5,6050 | 363222 |
| 11/01/2018 | 5,5900 | -0,62% | 5,6800 | 5,5800 | 5,6700 | 443610 |
| 10/01/2018 | 5,6250 | -0,97% | 5,6900 | 5,6000 | 5,6850 | 420723 |
| 09/01/2018 | 5,6800 | 0,00% | 5,7650 | 5,6300 | 5,7000 | 673429 |
| 08/01/2018 | 5,6800 | 2,90% | 5,6950 | 5,5350 | 5,5400 | 829962 |
| 05/01/2018 | 5,5200 | 0,18% | 5,5650 | 5,4200 | 5,5400 | 545651 |
| 04/01/2018 | 5,5100 | 1,75% | 5,6900 | 5,3900 | 5,5500 | 1522360 |
| 03/01/2018 | 5,4150 | -1,01% | 5,6950 | 5,4150 | 5,4700 | 757014 |
| 02/01/2018 | 5,4700 | -0,55% | 5,5050 | 5,3050 | 5,4600 | 662121 |
| 29/12/2017 | 5,5000 | -1,61% | 5,5900 | 5,4650 | 5,5850 | 425774 |
| 28/12/2017 | 5,5900 | -0,27% | 5,6300 | 5,5500 | 5,6250 | 363245 |
| 27/12/2017 | 5,6050 | 0,09% | 5,6400 | 5,5600 | 5,5650 | 316883 |
| 22/12/2017 | 5,6000 | -0,18% | 5,6300 | 5,5300 | 5,5300 | 400422 |
| 21/12/2017 | 5,6100 | 0,45% | 5,6500 | 5,5600 | 5,5850 | 668862 |
| 20/12/2017 | 5,5850 | -1,93% | 5,7600 | 5,5600 | 5,6600 | 1160852 |
| 19/12/2017 | 5,6950 | 0,62% | 5,7950 | 5,6500 | 5,6700 | 919945 |
| 18/12/2017 | 5,6600 | 3,00% | 5,6950 | 5,4700 | 5,5500 | 757224 |
| 15/12/2017 | 5,4950 | -2,83% | 5,6550 | 5,4550 | 5,6400 | 824142 |
| 14/12/2017 | 5,6550 | -1,05% | 5,7400 | 5,6350 | 5,7350 | 526499 |
| 13/12/2017 | 5,7150 | 1,96% | 5,7400 | 5,6000 | 5,6400 | 467525 |
| 12/12/2017 | 5,6050 | -0,80% | 5,6950 | 5,5900 | 5,6300 | 409425 |
| 11/12/2017 | 5,6500 | -1,48% | 5,7800 | 5,6500 | 5,7750 | 585781 |
| 08/12/2017 | 5,7350 | 2,05% | 5,7900 | 5,6750 | 5,6750 | 532129 |
| 07/12/2017 | 5,6200 | -3,93% | 5,8550 | 5,6150 | 5,8000 | 672724 |
| 06/12/2017 | 5,8500 | 2,54% | 5,9000 | 5,6150 | 5,7100 | 931099 |
| 05/12/2017 | 5,7050 | 1,60% | 5,7300 | 5,5400 | 5,6250 | 748404 |
| 04/12/2017 | 5,6150 | 1,54% | 5,6400 | 5,5500 | 5,6050 | 455563 |
| 01/12/2017 | 5,5300 | 0,73% | 5,6200 | 5,3850 | 5,5000 | 707154 |
| 30/11/2017 | 5,4900 | 0,92% | 5,5450 | 5,3800 | 5,4500 | 694492 |
| 29/11/2017 | 5,4400 | -2,07% | 5,6500 | 5,4300 | 5,6200 | 796064 |
| 28/11/2017 | 5,5550 | -2,29% | 5,7650 | 5,5400 | 5,6600 | 576427 |
| 27/11/2017 | 5,6850 | 0,18% | 5,7550 | 5,6000 | 5,6450 | 640619 |
| 24/11/2017 | 5,6750 | -0,09% | 5,7200 | 5,6000 | 5,6850 | 420412 |
| 23/11/2017 | 5,6800 | 1,07% | 5,7500 | 5,6050 | 5,6500 | 463325 |
| 22/11/2017 | 5,6200 | 0,27% | 5,6400 | 5,5450 | 5,6150 | 378672 |
| 21/11/2017 | 5,6050 | 1,45% | 5,6300 | 5,4950 | 5,5500 | 460805 |
| 20/11/2017 | 5,5250 | 2,89% | 5,5500 | 5,3550 | 5,3550 | 657529 |
| 17/11/2017 | 5,3700 | 0,85% | 5,4250 | 5,3300 | 5,3350 | 513075 |
| 16/11/2017 | 5,3250 | 0,57% | 5,3250 | 5,2150 | 5,3100 | 553793 |
| 15/11/2017 | 5,2950 | 0,00% | 5,3150 | 5,1950 | 5,2650 | 539988 |
| 14/11/2017 | 5,2950 | -0,56% | 5,3750 | 5,2650 | 5,3000 | 474785 |
| 13/11/2017 | 5,3250 | -1,11% | 5,4000 | 5,1800 | 5,4000 | 615547 |
| 10/11/2017 | 5,3850 | 0,75% | 5,3950 | 5,3200 | 5,3200 | 510100 |
| 09/11/2017 | 5,3450 | -3,17% | 5,5200 | 5,2700 | 5,5150 | 774242 |
| 08/11/2017 | 5,5200 | -0,18% | 5,5350 | 5,3700 | 5,5250 | 935344 |
| 07/11/2017 | 5,5300 | 2,41% | 5,5900 | 5,4200 | 5,4200 | 863922 |
| 06/11/2017 | 5,4000 | 2,86% | 5,5000 | 5,2400 | 5,2650 | 1255248 |
| 03/11/2017 | 5,2500 | 0,00% | 5,2800 | 5,1800 | 5,2350 | 788201 |
| 02/11/2017 | 5,2500 | -2,33% | 5,3750 | 5,1450 | 5,3500 | 1413602 |
| 01/11/2017 | 5,3750 | 7,93% | 5,4350 | 5,0150 | 5,0500 | 1462683 |
| 31/10/2017 | 4,9800 | 0,00% | 4,9950 | 4,9100 | 4,9400 | 411666 |
| 30/10/2017 | 4,9800 | 1,94% | 4,9800 | 4,8500 | 4,9700 | 561245 |
| 27/10/2017 | 4,8850 | -0,71% | 4,9250 | 4,8100 | 4,9250 | 531849 |
| 26/10/2017 | 4,9200 | 3,58% | 4,9200 | 4,7300 | 4,7300 | 947756 |
| 25/10/2017 | 4,7500 | -6,31% | 5,1150 | 4,7400 | 5,0750 | 1102135 |
| 24/10/2017 | 5,0700 | 6,18% | 5,0700 | 4,8000 | 4,8000 | 992656 |
| 23/10/2017 | 4,7750 | 0,95% | 4,8950 | 4,7350 | 4,7500 | 894999 |
| 20/10/2017 | 4,7300 | 1,18% | 4,7400 | 4,6650 | 4,6950 | 446476 |
| 19/10/2017 | 4,6750 | -1,48% | 4,7500 | 4,5850 | 4,7500 | 516155 |
| 18/10/2017 | 4,7450 | 1,93% | 4,7450 | 4,6550 | 4,6850 | 322736 |
| 17/10/2017 | 4,6550 | 0,22% | 4,7000 | 4,5850 | 4,6300 | 382035 |
| 16/10/2017 | 4,6450 | 0,43% | 4,6600 | 4,5850 | 4,5850 | 384063 |
| 13/10/2017 | 4,6250 | -1,91% | 4,7200 | 4,6100 | 4,7200 | 463287 |
| 12/10/2017 | 4,7150 | 2,61% | 4,7250 | 4,5850 | 4,6150 | 387268 |
| 11/10/2017 | 4,5950 | 0,11% | 4,6500 | 4,5650 | 4,6000 | 645635 |
| 10/10/2017 | 4,5900 | -1,08% | 4,6700 | 4,5500 | 4,6600 | 555096 |
| 09/10/2017 | 4,6400 | 4,50% | 4,6450 | 4,4500 | 4,4500 | 711419 |
| 06/10/2017 | 4,4400 | 0,34% | 4,4650 | 4,3700 | 4,4600 | 773799 |
| 05/10/2017 | 4,4250 | 1,03% | 4,4300 | 4,2650 | 4,3550 | 634992 |
| 04/10/2017 | 4,3800 | -2,12% | 4,4800 | 4,3500 | 4,4800 | 685391 |
| 03/10/2017 | 4,4750 | 2,40% | 4,4750 | 4,3400 | 4,3600 | 645139 |
| 02/10/2017 | 4,3700 | -0,68% | 4,4100 | 4,2550 | 4,2750 | 647987 |
| 29/09/2017 | 4,4000 | 0,34% | 4,4000 | 4,1700 | 4,3000 | 1037994 |
| 28/09/2017 | 4,3850 | 1,15% | 4,4000 | 4,3250 | 4,3750 | 581242 |
| 27/09/2017 | 4,3350 | 1,05% | 4,3700 | 4,3000 | 4,3200 | 606739 |
| 26/09/2017 | 4,2900 | 1,66% | 4,3150 | 4,1850 | 4,2400 | 941142 |
| 25/09/2017 | 4,2200 | 1,20% | 4,2200 | 4,1100 | 4,1800 | 755053 |
| 22/09/2017 | 4,1700 | 1,09% | 4,1800 | 4,1000 | 4,1000 | 505079 |
| 21/09/2017 | 4,1250 | 0,36% | 4,1450 | 4,1050 | 4,1200 | 512756 |
| 20/09/2017 | 4,1100 | 0,37% | 4,1450 | 4,0750 | 4,0900 | 458855 |
| 19/09/2017 | 4,0950 | 1,11% | 4,1400 | 4,0650 | 4,0850 | 1056057 |
| 18/09/2017 | 4,0500 | 3,18% | 4,0500 | 3,9250 | 3,9250 | 800100 |
| 15/09/2017 | 3,9250 | 0,38% | 3,9250 | 3,8600 | 3,8950 | 736673 |
| 14/09/2017 | 3,9100 | -1,01% | 3,9400 | 3,8800 | 3,9400 | 395061 |
| 13/09/2017 | 3,9500 | 2,07% | 3,9750 | 3,8450 | 3,8450 | 979100 |
| 12/09/2017 | 3,8700 | 1,18% | 3,9100 | 3,7850 | 3,8050 | 865334 |
| 11/09/2017 | 3,8250 | 4,22% | 3,8350 | 3,6750 | 3,6800 | 576243 |
| 08/09/2017 | 3,6700 | 0,27% | 3,6900 | 3,6200 | 3,6600 | 543444 |
| 07/09/2017 | 3,6600 | -0,95% | 3,7350 | 3,6500 | 3,6950 | 475389 |
| 06/09/2017 | 3,6950 | 4,38% | 3,7450 | 3,5050 | 3,5200 | 1126599 |
| 05/09/2017 | 3,5400 | 0,00% | 3,6200 | 3,5400 | 3,5950 | 364173 |
IBEX 35
EuroStoxx 50
DAX 30
CAC 40
PSI 20
AMX 25
BEL 20
DOW JONES